Australia markets closed

Genex Power Limited (GNX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1650-0.0150 (-8.33%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.18000.18500.16000.16500.16502,185,128
24 Jan 20220.18000.18500.18000.18000.18001,039,810
21 Jan 20220.19000.19250.18000.18000.18002,561,747
20 Jan 20220.19500.19500.18500.19000.19001,280,621
19 Jan 20220.18500.19000.18500.18500.18501,569,460
18 Jan 20220.19500.19500.19000.19000.1900401,628
17 Jan 20220.19000.19500.19000.19500.1950187,933
14 Jan 20220.19000.19500.19000.19000.19001,520,423
13 Jan 20220.19500.20000.19000.19500.1950276,700
12 Jan 20220.19500.20000.19250.19500.1950764,020
11 Jan 20220.20000.20000.19500.19500.1950481,600
10 Jan 20220.19500.20000.19500.19500.1950833,652
07 Jan 20220.19500.19750.19500.19500.1950279,025
06 Jan 20220.20000.20000.19500.19500.1950408,110
05 Jan 20220.19500.19750.19500.19500.1950298,182
04 Jan 20220.20000.20000.19500.19500.1950530,483
31 Dec 20210.20000.20000.19500.20000.2000121,329
30 Dec 20210.20000.20000.19500.20000.2000253,992
29 Dec 20210.20000.20000.19500.20000.2000695,593
24 Dec 20210.20000.20000.19500.20000.2000384,581
23 Dec 20210.19500.20000.19250.19500.1950897,159
22 Dec 20210.20000.20000.19000.19000.1900575,855
21 Dec 20210.20000.20000.19500.20000.2000379,607
20 Dec 20210.20500.20500.19500.19500.1950587,446
17 Dec 20210.20000.20500.19750.20500.2050805,758
16 Dec 20210.20500.20500.20000.20000.2000172,378
15 Dec 20210.20000.20500.20000.20500.2050518,284
14 Dec 20210.20500.20500.20000.20000.2000314,690
13 Dec 20210.20000.20500.19500.20000.20001,530,237
10 Dec 20210.20000.20000.19500.19500.19501,560,217
09 Dec 20210.20500.21500.19500.19500.19506,861,886
08 Dec 20210.19000.19000.18500.19000.1900360,794
07 Dec 20210.18500.19500.18500.18500.1850487,449
06 Dec 20210.19500.19500.18500.19500.1950622,164
03 Dec 20210.19000.19500.19000.19500.1950360,823
02 Dec 20210.19000.19500.18250.19000.19001,267,732
01 Dec 20210.18000.19000.18000.19000.1900363,995
30 Nov 20210.18000.19000.17500.18000.1800522,002
29 Nov 20210.18000.18500.17500.18000.18001,140,546
26 Nov 20210.18500.19000.18000.18000.18001,024,289
25 Nov 20210.19500.19500.18500.19000.1900994,665
24 Nov 20210.19000.19500.18750.19500.1950267,340
23 Nov 20210.18500.19500.18000.19500.19501,159,333
22 Nov 20210.19000.19750.18500.19000.19002,474,237
19 Nov 20210.20500.20500.19000.19000.19001,405,357
18 Nov 20210.20000.20500.19750.20500.2050424,979
17 Nov 20210.20500.20500.19500.19500.1950864,069
16 Nov 20210.20500.20750.20000.20000.2000894,346
15 Nov 20210.20500.20500.20000.20000.2000861,636
12 Nov 20210.20500.20500.20000.20500.2050658,030
11 Nov 20210.20000.20500.19750.20000.20002,256,589
10 Nov 20210.20000.20500.19500.19500.19501,931,047
09 Nov 20210.20000.20500.19500.20000.20001,056,828
08 Nov 20210.20500.20500.19500.20000.2000577,884
05 Nov 20210.20500.20500.19500.20000.20001,826,275
04 Nov 20210.21000.21000.20000.20500.20503,225,095
03 Nov 20210.21000.21000.20500.20500.20501,107,958
02 Nov 20210.20500.21000.20000.20000.20001,163,916
01 Nov 20210.21000.21000.20000.20000.20002,386,710
29 Oct 20210.22500.23000.20500.20500.20504,483,983
28 Oct 20210.22500.23000.22000.22000.22003,227,112
27 Oct 20210.23000.23500.22500.23000.23001,416,180
26 Oct 20210.22500.23000.22500.23000.23001,640,724
25 Oct 20210.22500.23500.22000.23500.23502,359,108
22 Oct 20210.23000.23000.22000.22000.22002,011,421
21 Oct 20210.23000.23500.22500.23000.23001,006,358
20 Oct 20210.23000.23500.22500.22500.2250696,267
19 Oct 20210.23000.23500.23000.23000.2300900,835
18 Oct 20210.23500.23500.22500.23000.2300338,307
15 Oct 20210.23000.23000.22500.23000.2300453,227
14 Oct 20210.23000.23250.22500.22500.2250976,882
13 Oct 20210.22500.23000.22000.22000.22001,618,145
12 Oct 20210.22000.22500.22000.22000.2200178,538
11 Oct 20210.22000.22250.21500.21500.2150390,270
08 Oct 20210.22500.22500.21500.21500.2150783,377
07 Oct 20210.22500.22500.22000.22500.2250885,942
06 Oct 20210.22500.22500.22000.22000.2200559,836
05 Oct 20210.23000.23000.22000.22500.2250887,646
04 Oct 20210.24000.24000.22250.23000.23001,152,879
01 Oct 20210.23500.24000.22500.24000.24001,648,258
30 Sept 20210.23000.23500.22500.23500.2350620,118
29 Sept 20210.23500.23500.23000.23000.23002,074,291
28 Sept 20210.23500.23500.23000.23500.2350687,815
27 Sept 20210.24000.24000.23000.23000.23001,914,984
24 Sept 20210.23500.24500.23500.24000.24001,338,900
23 Sept 20210.23000.24000.23000.24000.24004,684,907
22 Sept 20210.22000.22500.22000.22500.2250436,476
21 Sept 20210.21500.22000.21500.22000.22001,290,145
20 Sept 20210.22000.22500.22000.22000.2200526,183
17 Sept 20210.22500.22500.22000.22000.2200387,460
16 Sept 20210.22500.22500.22000.22500.2250575,605
15 Sept 20210.22500.22500.21750.22500.225011,945,795
14 Sept 20210.22000.22500.21750.22000.2200759,320
13 Sept 20210.22000.22000.21500.22000.2200514,309
10 Sept 20210.22000.22000.21500.22000.2200203,456
09 Sept 20210.22000.22500.21750.22000.2200935,747
08 Sept 20210.22500.22500.21750.22500.2250245,481
07 Sept 20210.22000.22500.21500.22000.22001,692,522
06 Sept 20210.21500.22000.21000.21500.2150961,387
03 Sept 20210.22500.22500.21000.21000.21002,345,592
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...